CENTURY CASINOS Historical Stock Price

Below is the stock price history for Century Casinos CNTY. Data is recorded each day for the historical open, high, low, close and volume. The Century Casinos stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Century Casinos Historical Stock Price

DateOpenHighLowCloseVolume
2018-06-20 8.90 8.90 8.79 8.84 5,586
2018-06-19 8.76 9.02 8.76 8.95 9,350
2018-06-18 8.73 9.14 8.73 9.11 5,918
2018-06-15 8.46 8.71 8.46 8.68 5,470
2018-06-14 8.76 8.76 8.47 8.48 1,211
2018-06-13 8.70 8.71 8.52 8.60 1,853
2018-06-12 8.38 8.75 8.38 8.75 2,817
2018-06-11 8.54 8.57 8.46 8.54 1,008
2018-06-08 8.69 8.69 8.53 8.57 1,124
2018-06-07 8.51 8.68 8.51 8.60 836
2018-06-06 8.60 8.70 8.53 8.69 1,675
2018-06-05 8.43 8.55 8.43 8.53 1,773
2018-06-04 8.40 8.44 8.33 8.41 2,372
2018-06-01 8.54 8.58 8.46 8.47 4,153
2018-05-31 8.67 8.67 8.51 8.51 2,333
2018-05-30 8.51 8.72 8.47 8.72 5,366
2018-05-29 8.37 8.39 8.26 8.37 838
2018-05-25 8.61 8.61 8.35 8.40 2,556
2018-05-24 8.39 8.65 8.26 8.51 4,903
2018-05-23 8.14 8.30 8.14 8.26 3,373
2018-05-22 8.39 8.39 8.19 8.19 2,663
2018-05-21 8.48 8.51 8.37 8.37 4,364
2018-05-18 8.69 8.74 8.59 8.59 2,019
2018-05-17 8.44 8.65 8.41 8.65 2,597
2018-05-16 8.45 8.47 8.39 8.47 307
2018-05-15 8.46 8.49 8.45 8.45 458
2018-05-14 8.35 8.68 8.35 8.55 3,459
2018-05-11 8.29 8.61 8.29 8.42 5,903
2018-05-10 8.14 8.36 8.11 8.35 2,887
2018-05-09 7.74 8.15 7.74 8.14 3,789

» More Century Casinos Stock Price History

To see other companies like Century Casinos (CNTY), view our stock market today for news, and other data.